4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02273274263268259,900268
2022-12-01273279270272242,600272
2022-11-30278278269274387,100274
2022-11-29279285277280203,300280
2022-11-28293295280284442,400284
2022-11-25301303294294355,100294
2022-11-24308308297300375,000300
2022-11-22304311303305303,700305
2022-11-213393423043051,072,000305
2022-11-18325335321328394,600328
2022-11-173383573233312,276,100331
2022-11-16327328319319185,800319
2022-11-15320328317324200,100324
2022-11-14308327305322359,700322
2022-11-11297313296308269,300308
2022-11-10307314303303191,600303
2022-11-09317317301308307,300308
2022-11-08322327318318205,400318
2022-11-07331331318322501,800322
2022-11-04328338324333230,800333
2022-11-02323341315334464,800334
2022-11-01330333317323415,700323
2022-10-31344353330330607,200330
2022-10-28335341325340633,400340
2022-10-27316336315334580,300334
2022-10-26319328317318311,200318
2022-10-25313322309318190,100318
2022-10-24325326309314313,300314
2022-10-21315326315325289,200325
2022-10-20325329313313384,400313
2022-10-19309335309330744,100330
2022-10-18306312301311236,300311
2022-10-17301313297309290,300309
2022-10-14299308292301320,700301
2022-10-13303306292296353,800296
2022-10-12309313291308789,400308
2022-10-11319332312314580,700314
2022-10-073333503113272,888,500327
2022-10-062733572733572,362,800357
2022-10-05281284267277553,500277
2022-10-04261278255275495,700275
2022-10-03241264235263528,700263
2022-09-30238245235240124,500240
2022-09-29226246226243461,200243
2022-09-28237237220222183,700222
2022-09-27243245228238390,100238
2022-09-26234239233239103,000239
2022-09-2223223823123780,000237
2022-09-2123723723123565,700235
2022-09-20236238233238120,900238
2022-09-1623823823123361,500233
2022-09-15240241235235118,400235
2022-09-1422523322523253,100232
2022-09-1323623822922973,100229
2022-09-1223724123323390,900233
2022-09-09241242230238233,300238
2022-09-08228247226240579,900240
2022-09-07225227220227130,900227
2022-09-06217224217223136,900223
2022-09-0521721821321778,800217
2022-09-022232512162161,126,500216
2022-09-0121221521121535,700215
2022-08-3121121321121321,000213
2022-08-3021221221121213,700212
2022-08-2921221320921043,700210
2022-08-2621321421121325,500213
2022-08-2521321521121417,500214
2022-08-2421221821121451,900214
2022-08-2321321321121344,500213
2022-08-2221321521221230,200212
2022-08-1921221721121636,500216
2022-08-1821021520921338,900213
2022-08-1721021220921022,700210
2022-08-1620921420921027,600210
2022-08-1521421420820860,800208
2022-08-1221321821221230,900212
2022-08-1021421620821583,700215
2022-08-0921822321721837,000218
2022-08-0822222221321565,700215
2022-08-0522522622122356,600223
2022-08-0422022422022321,900223
2022-08-0322122121622020,600220
2022-08-0221722421622338,100223
2022-08-0122522521021957,500219
2022-07-2922922922322530,300225
2022-07-2822623022022882,300228
2022-07-2721822521622555,200225
2022-07-2621221920921932,300219
2022-07-2521621620921329,700213
2022-07-22216225216216131,500216
2022-07-2121421821321842,300218
2022-07-2021221421121453,300214
2022-07-19211212209212115,000212
2022-07-152092092072086,400208
2022-07-1420621020620825,700208
2022-07-1321321320520946,400209
2022-07-1220520620420517,900205
2022-07-1121021120420655,600206
2022-07-0820420520320338,300203
2022-07-0720520520320530,100205
2022-07-0620420620320430,600204
2022-07-0520420620420419,500204
2022-07-0421021020420646,800206
2022-07-01219223204208553,000208
2022-06-3020320620220219,600202
2022-06-2920220520220537,700205
2022-06-2820220420220319,300203
2022-06-2720620620220235,600202
2022-06-2420620620320644,000206
2022-06-2320420720320718,500207
2022-06-2220620620220425,000204
2022-06-2120520820120521,900205
2022-06-2020420520120530,900205
2022-06-1720620920020684,000206
2022-06-1620521020521031,100210
2022-06-152072072052069,800206
2022-06-1420320720120734,400207
2022-06-13217217202202201,700202
2022-06-1021822221521972,000219
2022-06-0921922321722067,600220
2022-06-0821822321721973,000219
2022-06-0721221721221744,500217
2022-06-0621421521021342,400213
2022-06-0320921520721569,100215
2022-06-0220620920520827,700208
2022-06-0120621120520765,300207
2022-05-3120520620320510,100205
2022-05-3020220520220530,800205
2022-05-2720220420120337,100203
2022-05-2620120320020043,500200
2022-05-2520320320020242,600202
2022-05-2420520620220330,700203
2022-05-2320620620320618,700206
2022-05-2020320620120523,000205
2022-05-1920120220020212,600202
2022-05-182022032012027,700202
2022-05-1720220420120213,800202
2022-05-1620520520120219,000202
2022-05-1320220620220315,400203
2022-05-1220420520020029,300200
2022-05-1120820920520525,200205
2022-05-1020420819820761,000207
2022-05-0921021120320439,200204
2022-05-0621021020521018,900210
2022-05-0221321420521043,100210
2022-04-2821321321021321,200213
2022-04-2720921220821115,300211
2022-04-2620721220721289,300212
2022-04-2520320620320690,200206
2022-04-222082082052077,600207
2022-04-212092102072105,600210
2022-04-2020721320520947,700209
2022-04-1920921120720710,600207
2022-04-1821221220720814,300208
2022-04-1521221320921113,100211
2022-04-142132132102137,100213
2022-04-1321421420821321,500213
2022-04-122102132102129,600212
2022-04-1121221621021314,800213
2022-04-0821621721321512,500215
2022-04-0721921921021445,300214
2022-04-0621821921421925,300219
2022-04-0521322121322164,800221
2022-04-0421521621221523,100215
2022-04-0121421721321410,500214
2022-03-3121121821121830,000218
2022-03-3021221421121128,800211
2022-03-29217223210216175,900216
2022-03-2821421420821430,700214
2022-03-2521521521021328,600213
2022-03-2420921520721597,400215
2022-03-2320021320020859,100208
2022-03-2220020319719948,500199
2022-03-1819619919519925,500199
2022-03-1719419619319524,700195
2022-03-1619219418719442,300194
2022-03-1519219219019290,800192
2022-03-1418819218719223,500192
2022-03-1118918918618831,100188
2022-03-1018819018518827,800188
2022-03-0918518618418424,400184
2022-03-0818519118518550,700185
2022-03-0719419418619072,800190
2022-03-0419719719119660,200196
2022-03-0320020019719864,900198
2022-03-0219820119519856,900198
2022-03-0119820219820142,300201
2022-02-28192202192200179,900200
2022-02-2518519418519488,000194
2022-02-24197198183186224,500186
2022-02-22199204197198110,800198
2022-02-2120420520120287,300202
2022-02-1820420820420753,500207
2022-02-1721121220720852,500208
2022-02-1621021320821250,300212
2022-02-1520821320620957,900209
2022-02-14213214205208110,400208
2022-02-10227232215220225,000220
2022-02-09218232216220373,700220
2022-02-082052482052241,482,000224
2022-02-0720421020320463,000204
2022-02-0420521020521045,600210
2022-02-0321021220720931,300209
2022-02-0220620920120853,300208
2022-02-0120121020120685,500206
2022-01-3119820219820263,300202
2022-01-2820120219920163,400201
2022-01-27208208198201134,900201
2022-01-2620220820220867,300208
2022-01-2520820920120196,200201
2022-01-2420720920520956,200209
2022-01-2121021320721082,600210
2022-01-2021121320920990,000209
2022-01-1921421821121153,700211
2022-01-1821921921221539,100215
2022-01-1721521721221546,000215
2022-01-1421621621321537,000215
2022-01-1321721921521533,800215
2022-01-1221621921421738,600217
2022-01-1121121521021552,400215
2022-01-0721021220721143,500211
2022-01-0620821120621168,900211
2022-01-0521321321021075,800210
2022-01-0421621721221364,900213

分割・併合履歴 : なし